33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 191600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 4639 |
| 3 | 20250213 | 191500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20250213 | 191400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20250213 | 191300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20250213 | 191200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20250213 | 191100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20250213 | 191000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20250213 | 190900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20250213 | 190800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20250213 | 190700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20250213 | 190600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20250213 | 190500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20250213 | 190400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20250213 | 190300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20250213 | 190200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20250213 | 190100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20250213 | 190000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20250213 | 185900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20250213 | 185800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20250213 | 185700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20250213 | 185600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20250213 | 185500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20250213 | 185400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20250213 | 185300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20250213 | 185200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20250213 | 185100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20250213 | 185000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20250213 | 184900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20250213 | 184800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20250213 | 184700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20250213 | 184600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 4639 |
| 33 | 20250213 | 184500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20250213 | 184400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20250213 | 184300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20250213 | 184200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20250213 | 184100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20250213 | 184000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20250213 | 183900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20250213 | 183800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20250213 | 183700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20250213 | 183600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20250213 | 183500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20250213 | 183400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20250213 | 183300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20250213 | 183200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20250213 | 183100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20250213 | 183000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20250213 | 182900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20250213 | 182800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20250213 | 182700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20250213 | 182600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20250213 | 182500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20250213 | 182400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20250213 | 182300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20250213 | 182200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20250213 | 182100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20250213 | 182000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20250213 | 181900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20250213 | 181800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20250213 | 181700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20250213 | 181600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 4639 |
| 63 | 20250213 | 181500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20250213 | 181400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20250213 | 181300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20250213 | 181200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20250213 | 181100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20250213 | 181000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20250213 | 180900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20250213 | 180800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20250213 | 180700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20250213 | 180600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20250213 | 180500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20250213 | 180400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20250213 | 180300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20250213 | 180200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20250213 | 180100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20250213 | 180000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20250213 | 175900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20250213 | 175800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20250213 | 175700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20250213 | 175600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20250213 | 175500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20250213 | 175400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20250213 | 175300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20250213 | 175200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20250213 | 175100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20250213 | 175000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20250213 | 174900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20250213 | 174800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20250213 | 174700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20250213 | 174600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 4639 |
| 93 | 20250213 | 174500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20250213 | 174400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20250213 | 174300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20250213 | 174200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20250213 | 174100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20250213 | 174000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20250213 | 173900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20250213 | 173800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20250213 | 173700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20250213 | 173600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20250213 | 173500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20250213 | 173400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20250213 | 173300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20250213 | 173200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20250213 | 173100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20250213 | 173000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20250213 | 172900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20250213 | 172800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20250213 | 172700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20250213 | 172600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20250213 | 172500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20250213 | 172400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20250213 | 172300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20250213 | 172200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20250213 | 172100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20250213 | 172000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20250213 | 171900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20250213 | 171800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20250213 | 171700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20250213 | 171600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 4639 |
| 123 | 20250213 | 171500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20250213 | 171400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20250213 | 171300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20250213 | 171200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20250213 | 171100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20250213 | 171000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20250213 | 170900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20250213 | 170800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20250213 | 170700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20250213 | 170600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20250213 | 170500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20250213 | 170400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20250213 | 170300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20250213 | 170200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20250213 | 170100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20250213 | 170000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20250213 | 165900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20250213 | 165800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20250213 | 165700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20250213 | 165600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20250213 | 165500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20250213 | 165400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20250213 | 165300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20250213 | 165200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20250213 | 165100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20250213 | 165000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20250213 | 164900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20250213 | 164800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20250213 | 164700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20250213 | 164600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 4639 |
| 153 | 20250213 | 164500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20250213 | 164400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20250213 | 164300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20250213 | 164200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20250213 | 164100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20250213 | 164000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20250213 | 163900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20250213 | 163800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20250213 | 163700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20250213 | 163600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20250213 | 163500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20250213 | 163400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20250213 | 163300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20250213 | 163200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20250213 | 163100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20250213 | 163000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20250213 | 162900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20250213 | 162800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20250213 | 162700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20250213 | 162600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20250213 | 162500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20250213 | 162400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20250213 | 162300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20250213 | 162200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20250213 | 162100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20250213 | 162000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20250213 | 161900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20250213 | 161800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20250213 | 161700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20250213 | 161600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 4639 |
| 183 | 20250213 | 161500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20250213 | 161400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20250213 | 161300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20250213 | 161200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20250213 | 161100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20250213 | 161000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20250213 | 160900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20250213 | 160800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20250213 | 160700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20250213 | 160600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20250213 | 160500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20250213 | 160400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20250213 | 160300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20250213 | 160200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20250213 | 160100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20250213 | 160000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20250213 | 155900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20250213 | 155800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20250213 | 155700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20250213 | 155600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20250213 | 155500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20250213 | 155400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20250213 | 155300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20250213 | 155200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20250213 | 155100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20250213 | 155000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20250213 | 154900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20250213 | 154800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20250213 | 154700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20250213 | 154600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 4639 |
| 213 | 20250213 | 154500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20250213 | 154400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20250213 | 154300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20250213 | 154200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20250213 | 154100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20250213 | 154000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20250213 | 153900 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20250213 | 153800 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20250213 | 153700 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20250213 | 153600 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20250213 | 153500 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20250213 | 153400 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20250213 | 153300 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20250213 | 153200 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20250213 | 153100 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20250213 | 153000 | 14426194800 | 43500 | 43500 | 43500 | 43500 | 4639 |
| 229 | 20250213 | 152900 | 14224398300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20250213 | 152800 | 14224398300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20250213 | 152700 | 14224398300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20250213 | 152600 | 14224398300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20250213 | 152500 | 14224398300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20250213 | 152400 | 14224398300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20250213 | 152300 | 14224398300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20250213 | 152200 | 14224398300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20250213 | 152100 | 14224398300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20250213 | 152000 | 14224398300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20250213 | 151900 | 14224398300 | 43550 | 43550 | 43550 | 43500 | 1531 |
| 240 | 20250213 | 151800 | 14157785050 | 43500 | 43550 | 43550 | 43500 | 581 |
| 241 | 20250213 | 151700 | 14132504550 | 43550 | 43500 | 43550 | 43500 | 1446 |
| 242 | 20250213 | 151600 | 14069592800 | 43550 | 43550 | 43600 | 43500 | 603 |
| 243 | 20250213 | 151500 | 14043331100 | 43500 | 43550 | 43600 | 43500 | 1385 |
| 244 | 20250213 | 151400 | 13983028200 | 43500 | 43550 | 43550 | 43500 | 177 |
| 245 | 20250213 | 151300 | 13975323050 | 43500 | 43550 | 43550 | 43500 | 262 |
| 246 | 20250213 | 151200 | 13963915050 | 43500 | 43500 | 43550 | 43500 | 1431 |
| 247 | 20250213 | 151100 | 13901656850 | 43500 | 43600 | 43600 | 43500 | 318 |
| 248 | 20250213 | 151000 | 13887809950 | 43550 | 43500 | 43550 | 43500 | 536 |
| 249 | 20250213 | 150900 | 13864473350 | 43500 | 43550 | 43550 | 43500 | 295 |
| 250 | 20250213 | 150800 | 13851635150 | 43500 | 43500 | 43550 | 43500 | 92 |
| 251 | 20250213 | 150700 | 13847631150 | 43500 | 43500 | 43550 | 43500 | 796 |
| 252 | 20250213 | 150600 | 13812973100 | 43550 | 43500 | 43550 | 43500 | 89 |
| 253 | 20250213 | 150500 | 13809098200 | 43500 | 43550 | 43550 | 43500 | 678 |
| 254 | 20250213 | 150400 | 13779571450 | 43550 | 43600 | 43600 | 43550 | 1490 |
| 255 | 20250213 | 150300 | 13714634150 | 43600 | 43550 | 43600 | 43550 | 252 |
| 256 | 20250213 | 150200 | 13703653150 | 43600 | 43600 | 43600 | 43550 | 213 |
| 257 | 20250213 | 150100 | 13694376650 | 43550 | 43600 | 43600 | 43550 | 583 |
| 258 | 20250213 | 150000 | 13668983900 | 43550 | 43550 | 43600 | 43550 | 27 |
| 259 | 20250213 | 145900 | 13667807600 | 43550 | 43550 | 43600 | 43550 | 129 |
| 260 | 20250213 | 145800 | 13662189450 | 43550 | 43500 | 43550 | 43500 | 167 |
| 261 | 20250213 | 145700 | 13654917200 | 43500 | 43500 | 43550 | 43500 | 36 |
| 262 | 20250213 | 145600 | 13653350450 | 43500 | 43500 | 43550 | 43500 | 15 |
| 263 | 20250213 | 145500 | 13652697700 | 43500 | 43500 | 43600 | 43500 | 115 |
| 264 | 20250213 | 145400 | 13647687650 | 43500 | 43550 | 43550 | 43500 | 843 |
| 265 | 20250213 | 145300 | 13610989550 | 43550 | 43550 | 43550 | 43500 | 408 |
| 266 | 20250213 | 145200 | 13593235350 | 43550 | 43500 | 43550 | 43500 | 46 |
| 267 | 20250213 | 145100 | 13591233550 | 43550 | 43550 | 43550 | 43500 | 143 |
| 268 | 20250213 | 145000 | 13585009300 | 43500 | 43550 | 43550 | 43500 | 6 |
| 269 | 20250213 | 144900 | 13584748150 | 43500 | 43550 | 43550 | 43500 | 553 |
| 270 | 20250213 | 144800 | 13560691850 | 43550 | 43500 | 43550 | 43500 | 292 |
| 271 | 20250213 | 144700 | 13547986100 | 43550 | 43550 | 43550 | 43500 | 676 |
| 272 | 20250213 | 144600 | 13518553600 | 43550 | 43550 | 43550 | 43500 | 91 |
| 273 | 20250213 | 144500 | 13514590650 | 43550 | 43500 | 43550 | 43500 | 125 |
| 274 | 20250213 | 144400 | 13509147700 | 43500 | 43500 | 43500 | 43500 | 135 |
| 275 | 20250213 | 144300 | 13503275200 | 43550 | 43500 | 43550 | 43500 | 81 |
| 276 | 20250213 | 144200 | 13499747750 | 43500 | 43500 | 43550 | 43500 | 834 |
| 277 | 20250213 | 144100 | 13463468300 | 43500 | 43500 | 43500 | 43450 | 20 |
| 278 | 20250213 | 144000 | 13462598350 | 43450 | 43450 | 43450 | 43450 | 69 |
| 279 | 20250213 | 143900 | 13459600300 | 43450 | 43450 | 43550 | 43450 | 92 |
| 280 | 20250213 | 143800 | 13455598500 | 43500 | 43450 | 43500 | 43450 | 3 |
| 281 | 20250213 | 143700 | 13455468100 | 43450 | 43500 | 43500 | 43450 | 86 |
| 282 | 20250213 | 143600 | 13451730400 | 43500 | 43500 | 43500 | 43450 | 362 |
| 283 | 20250213 | 143500 | 13435994200 | 43500 | 43500 | 43500 | 43450 | 88 |
| 284 | 20250213 | 143400 | 13432166250 | 43500 | 43500 | 43550 | 43450 | 275 |
| 285 | 20250213 | 143300 | 13420206750 | 43550 | 43450 | 43550 | 43450 | 344 |
| 286 | 20250213 | 143200 | 13405238650 | 43450 | 43500 | 43500 | 43450 | 161 |
| 287 | 20250213 | 143100 | 13398240150 | 43550 | 43450 | 43550 | 43450 | 94 |
| 288 | 20250213 | 143000 | 13394152800 | 43450 | 43500 | 43500 | 43450 | 46 |
| 289 | 20250213 | 142900 | 13392153600 | 43500 | 43500 | 43500 | 43400 | 1045 |
| 290 | 20250213 | 142800 | 13346761150 | 43500 | 43550 | 43550 | 43450 | 685 |
| 291 | 20250213 | 142700 | 13316960050 | 43550 | 43550 | 43600 | 43550 | 94 |
| 292 | 20250213 | 142600 | 13312863350 | 43500 | 43500 | 43500 | 43500 | 213 |
| 293 | 20250213 | 142500 | 13303597850 | 43450 | 43550 | 43550 | 43450 | 1300 |
| 294 | 20250213 | 142400 | 13247052700 | 43550 | 43550 | 43600 | 43450 | 206 |
| 295 | 20250213 | 142300 | 13238085400 | 43550 | 43400 | 43550 | 43400 | 2342 |
| 296 | 20250213 | 142200 | 13136406650 | 43400 | 43400 | 43400 | 43400 | 102 |
| 297 | 20250213 | 142100 | 13131979850 | 43450 | 43450 | 43450 | 43400 | 450 |
| 298 | 20250213 | 142000 | 13112444850 | 43450 | 43450 | 43450 | 43400 | 473 |
| 299 | 20250213 | 141900 | 13091893200 | 43450 | 43500 | 43500 | 43450 | 154 |
| 300 | 20250213 | 141800 | 13085196800 | 43450 | 43500 | 43500 | 43450 | 488 |
| 301 | 20250213 | 141700 | 13063984300 | 43550 | 43550 | 43550 | 43500 | 215 |
| 302 | 20250213 | 141600 | 13054621200 | 43600 | 43550 | 43600 | 43500 | 182 |
| 303 | 20250213 | 141500 | 13046695550 | 43550 | 43450 | 43550 | 43450 | 660 |
| 304 | 20250213 | 141400 | 13017989300 | 43400 | 43450 | 43450 | 43400 | 299 |
| 305 | 20250213 | 141300 | 13004999350 | 43450 | 43450 | 43450 | 43400 | 122 |
| 306 | 20250213 | 141200 | 12999701450 | 43400 | 43400 | 43450 | 43400 | 594 |
| 307 | 20250213 | 141100 | 12973919150 | 43450 | 43450 | 43500 | 43450 | 345 |
| 308 | 20250213 | 141000 | 12958926400 | 43450 | 43450 | 43500 | 43450 | 91 |
| 309 | 20250213 | 140900 | 12954972200 | 43450 | 43450 | 43450 | 43400 | 131 |
| 310 | 20250213 | 140800 | 12949281150 | 43450 | 43450 | 43450 | 43400 | 268 |
| 311 | 20250213 | 140700 | 12937639100 | 43450 | 43450 | 43500 | 43450 | 212 |
| 312 | 20250213 | 140600 | 12928427350 | 43450 | 43500 | 43500 | 43450 | 2314 |
| 313 | 20250213 | 140500 | 12827880550 | 43450 | 43500 | 43500 | 43450 | 77 |
| 314 | 20250213 | 140400 | 12824534100 | 43500 | 43450 | 43500 | 43450 | 204 |
| 315 | 20250213 | 140300 | 12815670200 | 43500 | 43500 | 43500 | 43450 | 46 |
| 316 | 20250213 | 140200 | 12813669350 | 43450 | 43450 | 43500 | 43450 | 312 |
| 317 | 20250213 | 140100 | 12800105000 | 43450 | 43500 | 43500 | 43450 | 4 |
| 318 | 20250213 | 140000 | 12799931050 | 43550 | 43450 | 43550 | 43450 | 10 |
| 319 | 20250213 | 135900 | 12799495850 | 43450 | 43500 | 43550 | 43450 | 356 |
| 320 | 20250213 | 135800 | 12784008300 | 43500 | 43500 | 43500 | 43500 | 5 |
| 321 | 20250213 | 135700 | 12783790800 | 43500 | 43550 | 43550 | 43500 | 133 |
| 322 | 20250213 | 135600 | 12777998800 | 43550 | 43450 | 43550 | 43450 | 132 |
| 323 | 20250213 | 135500 | 12772258450 | 43450 | 43550 | 43550 | 43450 | 67 |
| 324 | 20250213 | 135400 | 12769346250 | 43550 | 43500 | 43600 | 43450 | 1512 |
| 325 | 20250213 | 135300 | 12703619300 | 43550 | 43500 | 43550 | 43500 | 193 |
| 326 | 20250213 | 135200 | 12695215250 | 43500 | 43500 | 43550 | 43500 | 59 |
| 327 | 20250213 | 135100 | 12692646450 | 43450 | 43500 | 43500 | 43450 | 189 |
| 328 | 20250213 | 135000 | 12684426000 | 43500 | 43550 | 43600 | 43500 | 290 |
| 329 | 20250213 | 134900 | 12671801000 | 43500 | 43500 | 43550 | 43500 | 85 |
| 330 | 20250213 | 134800 | 12668102400 | 43550 | 43500 | 43550 | 43500 | 106 |
| 331 | 20250213 | 134700 | 12663491350 | 43550 | 43550 | 43550 | 43450 | 53 |
| 332 | 20250213 | 134600 | 12661185900 | 43500 | 43600 | 43600 | 43500 | 130 |
| 333 | 20250213 | 134500 | 12655524600 | 43550 | 43500 | 43600 | 43500 | 521 |
| 334 | 20250213 | 134400 | 12632860800 | 43500 | 43550 | 43600 | 43500 | 186 |
| 335 | 20250213 | 134300 | 12624766300 | 43550 | 43550 | 43550 | 43500 | 270 |
| 336 | 20250213 | 134200 | 12613007850 | 43600 | 43550 | 43600 | 43550 | 915 |
| 337 | 20250213 | 134100 | 12573158500 | 43500 | 43400 | 43500 | 43400 | 1532 |
| 338 | 20250213 | 134000 | 12506579650 | 43450 | 43500 | 43500 | 43450 | 230 |
| 339 | 20250213 | 133900 | 12496585800 | 43450 | 43400 | 43500 | 43400 | 84 |
| 340 | 20250213 | 133800 | 12492935950 | 43450 | 43450 | 43450 | 43400 | 32 |
| 341 | 20250213 | 133700 | 12491546550 | 43450 | 43450 | 43450 | 43400 | 890 |
| 342 | 20250213 | 133600 | 12452881050 | 43400 | 43400 | 43450 | 43400 | 89 |
| 343 | 20250213 | 133500 | 12449017900 | 43400 | 43400 | 43450 | 43400 | 69 |
| 344 | 20250213 | 133400 | 12446023250 | 43400 | 43400 | 43450 | 43400 | 50 |
| 345 | 20250213 | 133300 | 12443853200 | 43400 | 43400 | 43450 | 43400 | 155 |
| 346 | 20250213 | 133200 | 12437125150 | 43400 | 43400 | 43400 | 43400 | 402 |
| 347 | 20250213 | 133100 | 12419678350 | 43400 | 43400 | 43400 | 43400 | 522 |
| 348 | 20250213 | 133000 | 12397023550 | 43450 | 43400 | 43450 | 43400 | 451 |
| 349 | 20250213 | 132900 | 12377445650 | 43400 | 43400 | 43450 | 43400 | 2089 |
| 350 | 20250213 | 132800 | 12286782450 | 43400 | 43450 | 43450 | 43400 | 287 |
| 351 | 20250213 | 132700 | 12274320550 | 43450 | 43450 | 43450 | 43400 | 422 |
| 352 | 20250213 | 132600 | 12255984850 | 43400 | 43400 | 43450 | 43400 | 562 |
| 353 | 20250213 | 132500 | 12231583500 | 43400 | 43450 | 43450 | 43400 | 211 |
| 354 | 20250213 | 132400 | 12222415600 | 43450 | 43450 | 43450 | 43450 | 452 |
| 355 | 20250213 | 132300 | 12202776200 | 43450 | 43450 | 43500 | 43400 | 1846 |
| 356 | 20250213 | 132200 | 12122575100 | 43500 | 43450 | 43500 | 43450 | 179 |
| 357 | 20250213 | 132100 | 12114797500 | 43450 | 43450 | 43500 | 43450 | 287 |
| 358 | 20250213 | 132000 | 12102323950 | 43450 | 43450 | 43500 | 43450 | 327 |
| 359 | 20250213 | 131900 | 12088115550 | 43450 | 43500 | 43500 | 43450 | 101 |
| 360 | 20250213 | 131800 | 12083724800 | 43500 | 43450 | 43500 | 43450 | 501 |
| 361 | 20250213 | 131700 | 12061945900 | 43500 | 43500 | 43500 | 43450 | 187 |
| 362 | 20250213 | 131600 | 12053811850 | 43450 | 43450 | 43500 | 43450 | 115 |
| 363 | 20250213 | 131500 | 12048815000 | 43450 | 43450 | 43500 | 43450 | 6 |
| 364 | 20250213 | 131400 | 12048554250 | 43500 | 43500 | 43500 | 43450 | 374 |
| 365 | 20250213 | 131300 | 12032294450 | 43450 | 43500 | 43500 | 43450 | 890 |
| 366 | 20250213 | 131200 | 11993588450 | 43450 | 43500 | 43500 | 43450 | 65 |
| 367 | 20250213 | 131100 | 11990763250 | 43500 | 43500 | 43500 | 43450 | 800 |
| 368 | 20250213 | 131000 | 11955994900 | 43450 | 43500 | 43550 | 43450 | 1424 |
| 369 | 20250213 | 130900 | 11894052550 | 43550 | 43550 | 43550 | 43500 | 227 |
| 370 | 20250213 | 130800 | 11884177700 | 43500 | 43500 | 43550 | 43500 | 186 |
| 371 | 20250213 | 130700 | 11876078600 | 43550 | 43550 | 43550 | 43550 | 121 |
| 372 | 20250213 | 130600 | 11870809050 | 43550 | 43500 | 43550 | 43500 | 114 |
| 373 | 20250213 | 130500 | 11865849600 | 43500 | 43550 | 43550 | 43500 | 204 |
| 374 | 20250213 | 130400 | 11856970700 | 43550 | 43500 | 43550 | 43450 | 408 |
| 375 | 20250213 | 130300 | 11839222100 | 43500 | 43500 | 43500 | 43450 | 128 |
| 376 | 20250213 | 130200 | 11833655600 | 43500 | 43500 | 43550 | 43450 | 86 |
| 377 | 20250213 | 130100 | 11829912300 | 43500 | 43500 | 43500 | 43450 | 3066 |
| 378 | 20250213 | 130000 | 11696544850 | 43550 | 43500 | 43550 | 43500 | 331 |
| 379 | 20250213 | 125900 | 11682144050 | 43550 | 43500 | 43550 | 43500 | 202 |
| 380 | 20250213 | 125800 | 11673355100 | 43500 | 43550 | 43550 | 43500 | 227 |
| 381 | 20250213 | 125700 | 11663476300 | 43500 | 43550 | 43600 | 43500 | 826 |
| 382 | 20250213 | 125600 | 11627535600 | 43550 | 43550 | 43600 | 43550 | 458 |
| 383 | 20250213 | 125500 | 11607587550 | 43600 | 43600 | 43600 | 43550 | 303 |
| 384 | 20250213 | 125400 | 11594390400 | 43550 | 43600 | 43600 | 43550 | 465 |
| 385 | 20250213 | 125300 | 11574139550 | 43600 | 43600 | 43650 | 43550 | 745 |
| 386 | 20250213 | 125200 | 11541683800 | 43600 | 43650 | 43650 | 43600 | 507 |
| 387 | 20250213 | 125100 | 11519565200 | 43650 | 43650 | 43650 | 43600 | 113 |
| 388 | 20250213 | 125000 | 11514632800 | 43650 | 43650 | 43650 | 43600 | 98 |
| 389 | 20250213 | 124900 | 11510355500 | 43600 | 43600 | 43650 | 43600 | 68 |
| 390 | 20250213 | 124800 | 11507389300 | 43600 | 43650 | 43650 | 43600 | 3 |
| 391 | 20250213 | 124700 | 11507258400 | 43650 | 43600 | 43650 | 43600 | 108 |
| 392 | 20250213 | 124600 | 11502549550 | 43650 | 43650 | 43650 | 43600 | 278 |
| 393 | 20250213 | 124500 | 11490425100 | 43600 | 43600 | 43650 | 43600 | 582 |
| 394 | 20250213 | 124400 | 11465022300 | 43600 | 43600 | 43650 | 43600 | 54 |
| 395 | 20250213 | 124300 | 11462666250 | 43650 | 43600 | 43650 | 43600 | 56 |
| 396 | 20250213 | 124200 | 11460224400 | 43600 | 43600 | 43600 | 43600 | 435 |
| 397 | 20250213 | 124100 | 11441258400 | 43600 | 43650 | 43650 | 43600 | 403 |
| 398 | 20250213 | 124000 | 11423685400 | 43650 | 43600 | 43650 | 43600 | 2172 |
| 399 | 20250213 | 123900 | 11328983600 | 43650 | 43600 | 43650 | 43600 | 407 |
| 400 | 20250213 | 123800 | 11311219800 | 43650 | 43600 | 43650 | 43600 | 118 |
| 401 | 20250213 | 123700 | 11306071650 | 43600 | 43550 | 43650 | 43550 | 965 |
| 402 | 20250213 | 123600 | 11263996500 | 43550 | 43550 | 43550 | 43550 | 162 |
| 403 | 20250213 | 123500 | 11256941400 | 43600 | 43600 | 43650 | 43600 | 73 |
| 404 | 20250213 | 123400 | 11253758500 | 43600 | 43600 | 43650 | 43600 | 334 |
| 405 | 20250213 | 123300 | 11239194150 | 43600 | 43650 | 43650 | 43600 | 69 |
| 406 | 20250213 | 123200 | 11236185550 | 43600 | 43600 | 43650 | 43600 | 121 |
| 407 | 20250213 | 123100 | 11230904300 | 43650 | 43600 | 43650 | 43600 | 89 |
| 408 | 20250213 | 123000 | 11227021150 | 43650 | 43650 | 43650 | 43600 | 37 |
| 409 | 20250213 | 122900 | 11225406150 | 43550 | 43600 | 43600 | 43550 | 716 |
| 410 | 20250213 | 122800 | 11194199850 | 43550 | 43550 | 43600 | 43550 | 176 |
| 411 | 20250213 | 122700 | 11186530650 | 43550 | 43550 | 43550 | 43550 | 309 |
| 412 | 20250213 | 122600 | 11173073700 | 43550 | 43550 | 43550 | 43500 | 44 |
| 413 | 20250213 | 122500 | 11171157550 | 43550 | 43550 | 43550 | 43500 | 756 |
| 414 | 20250213 | 122400 | 11138263050 | 43550 | 43550 | 43550 | 43550 | 1600 |
| 415 | 20250213 | 122300 | 11068583050 | 43550 | 43550 | 43600 | 43550 | 537 |
| 416 | 20250213 | 122200 | 11045193650 | 43550 | 43550 | 43600 | 43550 | 291 |
| 417 | 20250213 | 122100 | 11032518150 | 43600 | 43600 | 43600 | 43550 | 110 |
| 418 | 20250213 | 122000 | 11027722300 | 43550 | 43600 | 43600 | 43550 | 130 |
| 419 | 20250213 | 121900 | 11022056350 | 43600 | 43600 | 43650 | 43600 | 1128 |
| 420 | 20250213 | 121800 | 10972873500 | 43600 | 43600 | 43650 | 43600 | 174 |
| 421 | 20250213 | 121700 | 10965281600 | 43600 | 43550 | 43600 | 43550 | 484 |
| 422 | 20250213 | 121600 | 10944182500 | 43600 | 43600 | 43650 | 43550 | 205 |
| 423 | 20250213 | 121500 | 10935248350 | 43600 | 43600 | 43600 | 43600 | 466 |
| 424 | 20250213 | 121400 | 10914930750 | 43600 | 43600 | 43650 | 43600 | 853 |
| 425 | 20250213 | 121300 | 10877739650 | 43600 | 43650 | 43650 | 43600 | 3496 |
| 426 | 20250213 | 121200 | 10725200050 | 43700 | 43700 | 43750 | 43650 | 1355 |
| 427 | 20250213 | 121100 | 10665983850 | 43750 | 43750 | 43750 | 43700 | 18 |
| 428 | 20250213 | 121000 | 10665196400 | 43750 | 43750 | 43750 | 43700 | 125 |
| 429 | 20250213 | 120900 | 10659730850 | 43750 | 43750 | 43750 | 43750 | 143 |
| 430 | 20250213 | 120800 | 10653474600 | 43750 | 43750 | 43750 | 43750 | 1 |
| 431 | 20250213 | 120700 | 10653430850 | 43750 | 43750 | 43750 | 43700 | 67 |
| 432 | 20250213 | 120600 | 10650500350 | 43750 | 43750 | 43750 | 43750 | 341 |
| 433 | 20250213 | 120500 | 10635581600 | 43750 | 43750 | 43750 | 43750 | 307 |
| 434 | 20250213 | 120400 | 10622150350 | 43750 | 43750 | 43800 | 43750 | 222 |
| 435 | 20250213 | 120300 | 10612437800 | 43750 | 43750 | 43800 | 43750 | 42 |
| 436 | 20250213 | 120200 | 10610600250 | 43750 | 43750 | 43800 | 43750 | 1444 |
| 437 | 20250213 | 120100 | 10547425200 | 43800 | 43800 | 43800 | 43800 | 293 |
| 438 | 20250213 | 120000 | 10534591800 | 43850 | 43800 | 43850 | 43800 | 32 |
| 439 | 20250213 | 115900 | 10533188650 | 43850 | 43850 | 43900 | 43850 | 119 |
| 440 | 20250213 | 115800 | 10527967750 | 43850 | 43900 | 43900 | 43800 | 65 |
| 441 | 20250213 | 115700 | 10525116300 | 43900 | 43800 | 43900 | 43750 | 1139 |
| 442 | 20250213 | 115600 | 10475230550 | 43750 | 43750 | 43800 | 43750 | 44 |
| 443 | 20250213 | 115500 | 10473303450 | 43750 | 43750 | 43800 | 43750 | 122 |
| 444 | 20250213 | 115400 | 10467962200 | 43750 | 43800 | 43800 | 43750 | 197 |
| 445 | 20250213 | 115300 | 10459339350 | 43750 | 43800 | 43800 | 43750 | 42 |
| 446 | 20250213 | 115200 | 10457499900 | 43800 | 43800 | 43850 | 43800 | 189 |
| 447 | 20250213 | 115100 | 10449221650 | 43800 | 43800 | 43850 | 43800 | 174 |
| 448 | 20250213 | 115000 | 10441598950 | 43800 | 43850 | 43850 | 43800 | 250 |
| 449 | 20250213 | 114900 | 10430648900 | 43800 | 43800 | 43800 | 43800 | 101 |
| 450 | 20250213 | 114800 | 10426225100 | 43750 | 43800 | 43800 | 43750 | 113 |
| 451 | 20250213 | 114700 | 10421277100 | 43750 | 43800 | 43800 | 43750 | 99 |
| 452 | 20250213 | 114600 | 10416942300 | 43800 | 43800 | 43850 | 43800 | 362 |
| 453 | 20250213 | 114500 | 10401085700 | 43850 | 43800 | 43850 | 43800 | 134 |
| 454 | 20250213 | 114400 | 10395215350 | 43850 | 43800 | 43850 | 43800 | 91 |
| 455 | 20250213 | 114300 | 10391225150 | 43850 | 43900 | 43900 | 43850 | 13 |
| 456 | 20250213 | 114200 | 10390654950 | 43900 | 43850 | 43900 | 43800 | 238 |
| 457 | 20250213 | 114100 | 10380217850 | 43800 | 43850 | 43850 | 43800 | 350 |
| 458 | 20250213 | 114000 | 10364887500 | 43900 | 43800 | 43900 | 43800 | 284 |
| 459 | 20250213 | 113900 | 10352436000 | 43750 | 43800 | 43800 | 43750 | 117 |
| 460 | 20250213 | 113800 | 10347311900 | 43800 | 43800 | 43800 | 43750 | 27 |
| 461 | 20250213 | 113700 | 10346129350 | 43900 | 43850 | 43900 | 43750 | 12 |
| 462 | 20250213 | 113600 | 10345603100 | 43850 | 43850 | 43900 | 43800 | 121 |
| 463 | 20250213 | 113500 | 10340296700 | 43850 | 43900 | 43900 | 43750 | 165 |
| 464 | 20250213 | 113400 | 10333064350 | 43900 | 43800 | 43900 | 43750 | 70 |
| 465 | 20250213 | 113300 | 10329993500 | 43900 | 43850 | 43900 | 43850 | 136 |
| 466 | 20250213 | 113200 | 10324025400 | 43850 | 43700 | 43850 | 43700 | 1200 |
| 467 | 20250213 | 113100 | 10271466100 | 43800 | 43700 | 43800 | 43700 | 397 |
| 468 | 20250213 | 113000 | 10254096350 | 43700 | 43700 | 43700 | 43650 | 1157 |
| 469 | 20250213 | 112900 | 10203545100 | 43700 | 43750 | 43750 | 43700 | 2209 |
| 470 | 20250213 | 112800 | 10106995250 | 43750 | 43750 | 43800 | 43750 | 787 |
| 471 | 20250213 | 112700 | 10072563950 | 43750 | 43800 | 43800 | 43750 | 1414 |
| 472 | 20250213 | 112600 | 10010694900 | 43750 | 43800 | 43800 | 43750 | 906 |
| 473 | 20250213 | 112500 | 9971013250 | 43800 | 43800 | 43800 | 43800 | 101 |
| 474 | 20250213 | 112400 | 9966589450 | 43800 | 43800 | 43850 | 43800 | 324 |
| 475 | 20250213 | 112300 | 9952397250 | 43850 | 43900 | 43950 | 43800 | 312 |
| 476 | 20250213 | 112200 | 9938707400 | 43900 | 43950 | 43950 | 43850 | 192 |
| 477 | 20250213 | 112100 | 9930282750 | 43950 | 43850 | 44000 | 43800 | 1071 |
| 478 | 20250213 | 112000 | 9883201500 | 43850 | 43850 | 43850 | 43800 | 297 |
| 479 | 20250213 | 111900 | 9870179000 | 43850 | 43850 | 43850 | 43800 | 640 |
| 480 | 20250213 | 111800 | 9842138000 | 43850 | 43900 | 43900 | 43850 | 1149 |
| 481 | 20250213 | 111700 | 9791748100 | 43900 | 43950 | 43950 | 43900 | 610 |
| 482 | 20250213 | 111600 | 9764967200 | 43950 | 43950 | 43950 | 43950 | 183 |
| 483 | 20250213 | 111500 | 9756924350 | 43950 | 43950 | 43950 | 43950 | 53 |
| 484 | 20250213 | 111400 | 9754595000 | 43950 | 44000 | 44000 | 43950 | 209 |
| 485 | 20250213 | 111300 | 9745407350 | 44000 | 44000 | 44000 | 43950 | 586 |
| 486 | 20250213 | 111200 | 9719624900 | 43950 | 44050 | 44050 | 43900 | 71 |
| 487 | 20250213 | 111100 | 9716505200 | 44050 | 43900 | 44050 | 43900 | 1851 |
| 488 | 20250213 | 111000 | 9635032650 | 43900 | 43900 | 43950 | 43900 | 276 |
| 489 | 20250213 | 110900 | 9622915800 | 43900 | 43950 | 43950 | 43900 | 301 |
| 490 | 20250213 | 110800 | 9609691200 | 43950 | 43900 | 43950 | 43900 | 189 |
| 491 | 20250213 | 110700 | 9601388600 | 43950 | 43950 | 43950 | 43900 | 27 |
| 492 | 20250213 | 110600 | 9600203000 | 43900 | 43900 | 43950 | 43900 | 75 |
| 493 | 20250213 | 110500 | 9596910400 | 43900 | 44000 | 44000 | 43900 | 233 |
| 494 | 20250213 | 110400 | 9586669550 | 44000 | 43950 | 44000 | 43950 | 93 |
| 495 | 20250213 | 110300 | 9582581850 | 43950 | 43950 | 43950 | 43950 | 191 |
| 496 | 20250213 | 110200 | 9574187400 | 43950 | 43950 | 44000 | 43950 | 23 |
| 497 | 20250213 | 110100 | 9573176500 | 44050 | 44000 | 44050 | 44000 | 550 |
| 498 | 20250213 | 110000 | 9548974950 | 44050 | 44100 | 44100 | 44050 | 123 |
| 499 | 20250213 | 105900 | 9543555650 | 44000 | 44100 | 44100 | 44000 | 213 |
| 500 | 20250213 | 105800 | 9534175550 | 44100 | 44050 | 44100 | 44000 | 222 |
| 501 | 20250213 | 105700 | 9524393350 | 44050 | 44050 | 44050 | 44050 | 35 |
| 502 | 20250213 | 105600 | 9522851600 | 44100 | 44100 | 44100 | 44000 | 974 |
| 503 | 20250213 | 105500 | 9479955850 | 44100 | 44100 | 44100 | 44050 | 33 |
| 504 | 20250213 | 105400 | 9478500650 | 44100 | 44100 | 44100 | 44050 | 206 |
| 505 | 20250213 | 105300 | 9469421100 | 44100 | 44100 | 44100 | 44050 | 380 |
| 506 | 20250213 | 105200 | 9452669100 | 44100 | 44050 | 44100 | 44050 | 881 |
| 507 | 20250213 | 105100 | 9413850100 | 44100 | 44050 | 44100 | 44000 | 679 |
| 508 | 20250213 | 105000 | 9383940200 | 44050 | 44150 | 44150 | 44050 | 1227 |
| 509 | 20250213 | 104900 | 9329845000 | 44100 | 44100 | 44150 | 44100 | 521 |
| 510 | 20250213 | 104800 | 9306853100 | 44150 | 44100 | 44150 | 44050 | 1391 |
| 511 | 20250213 | 104700 | 9245485800 | 44050 | 44050 | 44050 | 44000 | 1549 |
| 512 | 20250213 | 104600 | 9177306950 | 44050 | 44050 | 44050 | 44000 | 1052 |
| 513 | 20250213 | 104500 | 9130996450 | 44050 | 44050 | 44100 | 44000 | 454 |
| 514 | 20250213 | 104400 | 9110992500 | 44050 | 43950 | 44050 | 43950 | 1072 |
| 515 | 20250213 | 104300 | 9063813800 | 43950 | 43800 | 43950 | 43800 | 574 |
| 516 | 20250213 | 104200 | 9038613200 | 43850 | 43850 | 43850 | 43800 | 582 |
| 517 | 20250213 | 104100 | 9013102900 | 43800 | 43850 | 43900 | 43800 | 224 |
| 518 | 20250213 | 104000 | 9003283550 | 43800 | 43800 | 43800 | 43800 | 60 |
| 519 | 20250213 | 103900 | 9000655550 | 43800 | 43850 | 43950 | 43800 | 795 |
| 520 | 20250213 | 103800 | 8965812450 | 43850 | 43750 | 43850 | 43750 | 470 |
| 521 | 20250213 | 103700 | 8945223400 | 43750 | 43750 | 43800 | 43750 | 928 |
| 522 | 20250213 | 103600 | 8904623350 | 43750 | 43750 | 43800 | 43750 | 24 |
| 523 | 20250213 | 103500 | 8903573300 | 43750 | 43800 | 43850 | 43750 | 605 |
| 524 | 20250213 | 103400 | 8877097950 | 43800 | 43950 | 43950 | 43800 | 3540 |
| 525 | 20250213 | 103300 | 8721980900 | 43850 | 43900 | 43950 | 43850 | 481 |
| 526 | 20250213 | 103200 | 8700878850 | 43900 | 43950 | 43950 | 43900 | 281 |
| 527 | 20250213 | 103100 | 8688542850 | 43950 | 43950 | 43950 | 43900 | 793 |
| 528 | 20250213 | 103000 | 8653710050 | 43950 | 43900 | 43950 | 43900 | 494 |
| 529 | 20250213 | 102900 | 8631999450 | 43900 | 43950 | 43950 | 43900 | 841 |
| 530 | 20250213 | 102800 | 8595079350 | 43950 | 44000 | 44050 | 43950 | 657 |
| 531 | 20250213 | 102700 | 8566188250 | 44000 | 44050 | 44050 | 44000 | 141 |
| 532 | 20250213 | 102600 | 8559979350 | 44050 | 43900 | 44050 | 43850 | 963 |
| 533 | 20250213 | 102500 | 8517633950 | 43900 | 43900 | 43950 | 43900 | 271 |
| 534 | 20250213 | 102400 | 8505734900 | 43900 | 43800 | 43900 | 43750 | 2077 |
| 535 | 20250213 | 102300 | 8414645250 | 43800 | 43850 | 43850 | 43800 | 377 |
| 536 | 20250213 | 102200 | 8398130900 | 43800 | 43800 | 43850 | 43800 | 734 |
| 537 | 20250213 | 102100 | 8365980800 | 43800 | 43850 | 43850 | 43800 | 386 |
| 538 | 20250213 | 102000 | 8349070700 | 43850 | 43800 | 43850 | 43750 | 1052 |
| 539 | 20250213 | 101900 | 8303015850 | 43800 | 43800 | 43800 | 43700 | 695 |
| 540 | 20250213 | 101800 | 8272596700 | 43750 | 43650 | 43750 | 43650 | 1299 |
| 541 | 20250213 | 101700 | 8215812100 | 43650 | 43700 | 43700 | 43650 | 205 |
| 542 | 20250213 | 101600 | 8206856300 | 43700 | 43650 | 43700 | 43650 | 1544 |
| 543 | 20250213 | 101500 | 8139460000 | 43650 | 43750 | 43750 | 43650 | 462 |
| 544 | 20250213 | 101400 | 8119284100 | 43700 | 43700 | 43750 | 43700 | 312 |
| 545 | 20250213 | 101300 | 8105648950 | 43650 | 43650 | 43700 | 43650 | 1400 |
| 546 | 20250213 | 101200 | 8044498150 | 43650 | 43650 | 43700 | 43650 | 146 |
| 547 | 20250213 | 101100 | 8038124800 | 43650 | 43750 | 43750 | 43650 | 1879 |
| 548 | 20250213 | 101000 | 7956048350 | 43750 | 43700 | 43800 | 43700 | 368 |
| 549 | 20250213 | 100900 | 7939955950 | 43750 | 43750 | 43750 | 43700 | 207 |
| 550 | 20250213 | 100800 | 7930900300 | 43700 | 43700 | 43750 | 43650 | 338 |
| 551 | 20250213 | 100700 | 7916129750 | 43700 | 43650 | 43750 | 43650 | 1122 |
| 552 | 20250213 | 100600 | 7867128550 | 43650 | 43650 | 43700 | 43600 | 2676 |
| 553 | 20250213 | 100500 | 7750334000 | 43700 | 43700 | 43750 | 43700 | 553 |
| 554 | 20250213 | 100400 | 7726167550 | 43700 | 43700 | 43800 | 43650 | 1696 |
| 555 | 20250213 | 100300 | 7652052550 | 43750 | 43800 | 43800 | 43750 | 1091 |
| 556 | 20250213 | 100200 | 7604317800 | 43800 | 43800 | 43850 | 43750 | 1236 |
| 557 | 20250213 | 100100 | 7550183450 | 43800 | 43850 | 43850 | 43800 | 947 |
| 558 | 20250213 | 100000 | 7508699100 | 43850 | 43900 | 43900 | 43850 | 820 |
| 559 | 20250213 | 095900 | 7472739550 | 43900 | 43900 | 43950 | 43850 | 331 |
| 560 | 20250213 | 095800 | 7458214650 | 43950 | 43850 | 43950 | 43850 | 1214 |
| 561 | 20250213 | 095700 | 7404955700 | 43850 | 43800 | 43900 | 43800 | 862 |
| 562 | 20250213 | 095600 | 7367187750 | 43800 | 43950 | 43950 | 43800 | 3694 |
| 563 | 20250213 | 095500 | 7204980250 | 43950 | 44000 | 44050 | 43950 | 1796 |
| 564 | 20250213 | 095400 | 7125927250 | 44000 | 44050 | 44100 | 44000 | 1007 |
| 565 | 20250213 | 095300 | 7081591550 | 44050 | 44150 | 44200 | 44050 | 1664 |
| 566 | 20250213 | 095200 | 7008248700 | 44150 | 44150 | 44200 | 44100 | 2330 |
| 567 | 20250213 | 095100 | 6905419800 | 44150 | 44150 | 44200 | 44100 | 1820 |
| 568 | 20250213 | 095000 | 6825031250 | 44150 | 44150 | 44200 | 44100 | 957 |
| 569 | 20250213 | 094900 | 6782771600 | 44100 | 44200 | 44200 | 44100 | 1548 |
| 570 | 20250213 | 094800 | 6714419150 | 44150 | 44100 | 44150 | 44100 | 483 |
| 571 | 20250213 | 094700 | 6693109400 | 44150 | 44150 | 44200 | 44100 | 348 |
| 572 | 20250213 | 094600 | 6677757750 | 44150 | 44150 | 44200 | 44150 | 436 |
| 573 | 20250213 | 094500 | 6658499650 | 44150 | 44000 | 44200 | 44000 | 1553 |
| 574 | 20250213 | 094400 | 6589951250 | 44050 | 44200 | 44200 | 44000 | 4505 |
| 575 | 20250213 | 094300 | 6391199450 | 44150 | 44200 | 44200 | 44150 | 732 |
| 576 | 20250213 | 094200 | 6358848200 | 44200 | 44100 | 44200 | 44100 | 663 |
| 577 | 20250213 | 094100 | 6329572250 | 44100 | 44150 | 44200 | 44000 | 2676 |
| 578 | 20250213 | 094000 | 6211531900 | 44100 | 44200 | 44300 | 44100 | 3527 |
| 579 | 20250213 | 093900 | 6055802650 | 44200 | 44350 | 44400 | 44200 | 7091 |
| 580 | 20250213 | 093800 | 5741589000 | 44350 | 44150 | 44350 | 44150 | 8993 |
| 581 | 20250213 | 093700 | 5343507250 | 44200 | 44050 | 44200 | 44000 | 6138 |
| 582 | 20250213 | 093600 | 5072724900 | 44000 | 43900 | 44050 | 43900 | 5540 |
| 583 | 20250213 | 093500 | 4828998900 | 43900 | 43750 | 43900 | 43750 | 7256 |
| 584 | 20250213 | 093400 | 4511003100 | 43750 | 43750 | 43750 | 43700 | 1768 |
| 585 | 20250213 | 093300 | 4433693250 | 43750 | 43750 | 43800 | 43750 | 2077 |
| 586 | 20250213 | 093200 | 4342822150 | 43750 | 43800 | 43800 | 43750 | 1198 |
| 587 | 20250213 | 093100 | 4290377250 | 43800 | 43850 | 43850 | 43800 | 749 |
| 588 | 20250213 | 093000 | 4257566450 | 43800 | 43850 | 43900 | 43800 | 2663 |
| 589 | 20250213 | 092900 | 4140890550 | 43850 | 43850 | 43900 | 43850 | 890 |
| 590 | 20250213 | 092800 | 4101858150 | 43850 | 43900 | 43900 | 43800 | 1155 |
| 591 | 20250213 | 092700 | 4051201150 | 43850 | 43750 | 43850 | 43750 | 4084 |
| 592 | 20250213 | 092600 | 3872248600 | 43750 | 43750 | 43800 | 43750 | 536 |
| 593 | 20250213 | 092500 | 3848787900 | 43750 | 43800 | 43800 | 43750 | 862 |
| 594 | 20250213 | 092400 | 3811038950 | 43800 | 43750 | 43800 | 43750 | 838 |
| 595 | 20250213 | 092300 | 3774354700 | 43750 | 43700 | 43800 | 43650 | 836 |
| 596 | 20250213 | 092200 | 3737800750 | 43700 | 43800 | 43800 | 43650 | 1149 |
| 597 | 20250213 | 092100 | 3687589800 | 43800 | 43900 | 43900 | 43700 | 1195 |
| 598 | 20250213 | 092000 | 3635274550 | 43900 | 43700 | 43900 | 43700 | 2663 |
| 599 | 20250213 | 091900 | 3518522200 | 43650 | 43700 | 43700 | 43650 | 833 |
| 600 | 20250213 | 091800 | 3482142550 | 43650 | 43600 | 43700 | 43550 | 4881 |
| 601 | 20250213 | 091700 | 3269378500 | 43600 | 43600 | 43750 | 43600 | 1944 |
| 602 | 20250213 | 091600 | 3184525750 | 43600 | 43650 | 43650 | 43600 | 1946 |
| 603 | 20250213 | 091500 | 3099614950 | 43650 | 43600 | 43700 | 43600 | 818 |
| 604 | 20250213 | 091400 | 3063919800 | 43650 | 43600 | 43650 | 43600 | 931 |
| 605 | 20250213 | 091300 | 3023321400 | 43550 | 43750 | 43750 | 43550 | 3629 |
| 606 | 20250213 | 091200 | 2864953900 | 43750 | 43750 | 43750 | 43700 | 962 |
| 607 | 20250213 | 091100 | 2822883550 | 43700 | 43700 | 43700 | 43650 | 741 |
| 608 | 20250213 | 091000 | 2790502700 | 43700 | 43850 | 43900 | 43600 | 7227 |
| 609 | 20250213 | 090900 | 2474310700 | 43900 | 43900 | 43950 | 43850 | 2875 |
| 610 | 20250213 | 090800 | 2348054250 | 43900 | 43700 | 43900 | 43650 | 2959 |
| 611 | 20250213 | 090700 | 2218456100 | 43700 | 43800 | 43800 | 43650 | 2859 |
| 612 | 20250213 | 090600 | 2093433950 | 43800 | 43600 | 43900 | 43600 | 3764 |
| 613 | 20250213 | 090500 | 1928821650 | 43850 | 43850 | 44000 | 43650 | 10377 |
| 614 | 20250213 | 090400 | 1474266400 | 43850 | 44050 | 44050 | 43800 | 2114 |
| 615 | 20250213 | 090300 | 1381442050 | 44050 | 43750 | 44100 | 43600 | 6159 |
| 616 | 20250213 | 090200 | 1110973600 | 43750 | 43400 | 43750 | 43300 | 2883 |
| 617 | 20250213 | 090100 | 985623300 | 43450 | 43700 | 43750 | 43400 | 9417 |
| 618 | 20250213 | 090000 | 575556000 | 43750 | 44050 | 44100 | 43700 | 12551 |